Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.36 | 35.04 | 32.25 | 35.04 | 38,187 | +1.73(+5.20%) |
Nov 29, 2022 | 32.84 | 33.50 | 32.72 | 33.30 | 28,500 | +0.56(+1.70%) |
Nov 28, 2022 | 33.95 | 34.12 | 32.46 | 32.75 | 31,785 | -1.84(-5.32%) |
Nov 25, 2022 | 34.59 | 34.86 | 34.41 | 34.59 | 15,271 | +0.19(+0.54%) |
Nov 23, 2022 | 33.94 | 34.64 | 33.94 | 34.40 | 41,346 | +0.43(+1.27%) |
Nov 22, 2022 | 33.56 | 34.10 | 33.56 | 33.97 | 39,759 | +0.77(+2.33%) |
Nov 21, 2022 | 32.50 | 33.42 | 32.50 | 33.20 | 28,608 | +0.42(+1.28%) |
Nov 18, 2022 | 32.89 | 33.19 | 32.26 | 32.78 | 42,895 | +0.65(+2.01%) |
Nov 17, 2022 | 31.13 | 32.14 | 30.57 | 32.13 | 23,110 | -0.20(-0.61%) |
Nov 16, 2022 | 33.06 | 33.06 | 32.20 | 32.33 | 36,162 | -0.76(-2.31%) |
Nov 15, 2022 | 33.47 | 33.55 | 32.47 | 33.09 | 64,922 | +0.68(+2.08%) |
Nov 14, 2022 | 32.84 | 33.72 | 32.38 | 32.41 | 16,184 | -0.63(-1.90%) |
Nov 11, 2022 | 33.36 | 33.67 | 32.71 | 33.04 | 32,383 | -0.08(-0.24%) |
Nov 10, 2022 | 31.93 | 33.17 | 31.52 | 33.12 | 65,639 | +3.71(+12.61%) |
Nov 09, 2022 | 30.18 | 30.79 | 29.34 | 29.41 | 78,247 | -1.30(-4.24%) |
Nov 08, 2022 | 30.23 | 31.07 | 29.70 | 30.71 | 68,903 | +0.81(+2.72%) |
Nov 07, 2022 | 29.52 | 30.04 | 28.88 | 29.90 | 51,507 | +0.92(+3.17%) |
Nov 04, 2022 | 28.76 | 29.19 | 27.82 | 28.98 | 96,447 | +1.29(+4.66%) |
Nov 03, 2022 | 26.34 | 28.40 | 26.06 | 27.69 | 62,951 | +0.78(+2.91%) |
Nov 02, 2022 | 28.04 | 26.85 | 26.91 | 70,043 | -1.48(-5.21%) | |
Nov 01, 2022 | 29.14 | 29.14 | 27.87 | 28.38 | 30,614 | -0.08(-0.28%) |
Oct 31, 2022 | 28.27 | 28.96 | 28.02 | 28.46 | 82,433 | -0.24(-0.85%) |
Oct 28, 2022 | 27.11 | 28.73 | 26.99 | 28.71 | 59,236 | +1.84(+6.85%) |
Oct 27, 2022 | 26.73 | 27.75 | 26.73 | 26.87 | 45,149 | +0.90(+3.47%) |
Oct 26, 2022 | 26.08 | 27.03 | 25.77 | 25.97 | 41,038 | +0.33(+1.30%) |
Oct 25, 2022 | 24.63 | 25.71 | 24.55 | 25.63 | 26,496 | +0.98(+3.97%) |
Oct 24, 2022 | 24.24 | 24.93 | 24.17 | 24.66 | 30,241 | +0.96(+4.05%) |
Oct 21, 2022 | 21.99 | 23.82 | 21.82 | 23.70 | 17,473 | +1.71(+7.79%) |
Oct 20, 2022 | 23.29 | 23.48 | 21.88 | 21.98 | 32,089 | -1.32(-5.67%) |
Oct 19, 2022 | 23.39 | 23.90 | 22.80 | 23.31 | 34,119 | -0.50(-2.10%) |
Oct 18, 2022 | 23.50 | 23.96 | 22.93 | 23.80 | 39,063 | +1.59(+7.13%) |
Oct 17, 2022 | 21.87 | 22.40 | 21.87 | 22.22 | 17,242 | +1.30(+6.22%) |
Oct 14, 2022 | 22.84 | 22.84 | 20.79 | 20.92 | 23,525 | -1.49(-6.63%) |
Oct 13, 2022 | 19.76 | 22.49 | 19.54 | 22.40 | 25,775 | +1.42(+6.76%) |
Oct 12, 2022 | 21.48 | 21.69 | 20.99 | 20.99 | 7,644 | -0.47(-2.19%) |
Oct 11, 2022 | 21.18 | 22.21 | 21.07 | 21.46 | 11,713 | -0.02(-0.09%) |
Oct 10, 2022 | 21.51 | 22.09 | 20.99 | 21.48 | 22,645 | +0.19(+0.87%) |
Oct 07, 2022 | 21.98 | 21.98 | 20.90 | 21.29 | 17,701 | -1.29(-5.72%) |
Oct 06, 2022 | 23.43 | 23.45 | 22.48 | 22.58 | 17,368 | -0.87(-3.71%) |
Oct 05, 2022 | 23.02 | 23.97 | 22.80 | 23.45 | 10,985 | -0.32(-1.36%) |
Oct 04, 2022 | 22.56 | 23.82 | 22.56 | 23.77 | 54,881 | +2.22(+10.30%) |
Oct 03, 2022 | 20.47 | 21.97 | 20.35 | 21.55 | 15,262 | +1.79(+9.06%) |
Sep 30, 2022 | 20.48 | 20.90 | 19.73 | 19.76 | 13,462 | -0.78(-3.81%) |
Sep 29, 2022 | 21.17 | 21.17 | 20.06 | 20.55 | 17,310 | -1.20(-5.53%) |
Sep 28, 2022 | 20.47 | 22.04 | 20.45 | 21.75 | 80,784 | +1.35(+6.62%) |
Sep 27, 2022 | 21.22 | 21.34 | 19.92 | 20.40 | 15,833 | -0.17(-0.81%) |
Sep 26, 2022 | 21.17 | 21.42 | 20.48 | 20.57 | 8,508 | -0.71(-3.36%) |
Sep 23, 2022 | 21.98 | 21.98 | 20.57 | 21.28 | 20,267 | -1.25(-5.56%) |
Sep 22, 2022 | 23.49 | 23.51 | 22.53 | 22.53 | 17,081 | -1.22(-5.14%) |
Sep 21, 2022 | 25.53 | 25.71 | 23.75 | 23.75 | 16,104 | -0.86(-3.50%) |
Sep 20, 2022 | 24.80 | 24.91 | 24.09 | 24.62 | 13,292 | -0.96(-3.75%) |
Sep 19, 2022 | 24.05 | 25.64 | 24.05 | 25.58 | 19,881 | +0.96(+3.88%) |
Sep 16, 2022 | 24.77 | 24.80 | 24.00 | 24.62 | 22,110 | -1.66(-6.33%) |
Sep 15, 2022 | 26.80 | 27.34 | 26.18 | 26.28 | 7,870 | -0.76(-2.80%) |
Sep 14, 2022 | 27.30 | 27.30 | 26.85 | 27.04 | 5,298 | -0.24(-0.89%) |
Sep 13, 2022 | 29.02 | 29.42 | 27.22 | 27.28 | 11,398 | -3.43(-11.18%) |
Sep 12, 2022 | 30.75 | 31.21 | 30.43 | 30.72 | 9,778 | +0.46(+1.51%) |
Sep 09, 2022 | 29.56 | 30.37 | 29.56 | 30.26 | 11,611 | +1.13(+3.88%) |
Sep 08, 2022 | 28.39 | 29.13 | 28.09 | 29.13 | 16,317 | +0.28(+0.98%) |
Sep 07, 2022 | 27.58 | 29.05 | 27.50 | 28.84 | 12,546 | +1.33(+4.82%) |
Sep 06, 2022 | 27.47 | 27.93 | 26.89 | 27.52 | 6,923 | +0.08(+0.28%) |
Sep 02, 2022 | 29.05 | 29.13 | 27.11 | 27.44 | 12,657 | -0.79(-2.80%) |